Premium
Annovis Bio Inc (ANVS)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.77 | -28.102189781 | 2.74 | 2.77 | 1.965 | 546311 | 2.2939843 | CS |
| 4 | -2.97 | -60.1214574899 | 4.94 | 5.03 | 1.965 | 694988 | 3.01009894 | CS |
| 12 | -4.84 | -71.0719530103 | 6.81 | 7.39 | 1.965 | 514063 | 4.17614726 | CS |
| 26 | -7.6 | -79.4148380355 | 9.57 | 10.54 | 1.965 | 353295 | 5.65381283 | CS |
| 52 | -7.97 | -80.1810865191 | 9.94 | 20 | 1.965 | 755009 | 9.30549259 | CS |
| 156 | -11.29 | -85.1432880845 | 13.26 | 23.9099 | 1.965 | 312399 | 10.02383628 | CS |
| 260 | -3.54 | -64.2468239564 | 5.51 | 132 | 1.965 | 358342 | 24.37736864 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740181200 | 2.13 | -0.1 | -4.48 | 2.25 | 2.2687 | 2.105 | 381286 |
| 1740094800 | 2.23 | -0.08 | -3.46 | 2.31 | 2.4187 | 2.08 | 456374 |
| 1740008400 | 2.31 | -0.17 | -6.85 | 2.42 | 2.45 | 2.21 | 934977 |
| 1739922000 | 2.48 | -0.25 | -9.16 | 2.74 | 2.77 | 2.47 | 412607 |
| 1739576400 | 2.73 | 0.13 | 5.00 | 2.65 | 2.79 | 2.61 | 504879 |
| 1739490000 | 2.6 | 0.02 | 0.78 | 2.58 | 2.6658 | 2.48 | 373925 |
| 1739403600 | 2.58 | 0.06 | 2.38 | 2.52 | 2.58 | 2.45 | 399288 |
| 1739317200 | 2.52 | -0.22 | -8.03 | 2.71 | 2.7154 | 2.4401 | 701259 |
| 1739230800 | 2.74 | -0.2 | -6.80 | 2.86 | 2.89 | 2.59 | 837626 |
| 1738971600 | 2.94 | -0.14 | -4.55 | 3.09 | 3.13 | 2.88 | 733536 |
| 1738885200 | 3.08 | -0.06 | -1.91 | 3.11 | 3.16 | 2.995 | 832641 |
| 1738798800 | 3.14 | 0 | 0.00 | 3.183 | 3.2 | 3 | 903766 |
| 1738712400 | 3.14 | -0.1 | -3.09 | 3.22 | 3.36 | 2.991 | 1382970 |
| 1738626000 | 3.24 | -1.63 | -33.47 | 4.04 | 4.48 | 3.07 | 3552994 |
| 1738366800 | 4.87 | -0.02 | -0.41 | 4.83 | 5.01 | 4.82 | 118241 |
| 1738280400 | 4.89 | 0 | 0.00 | 4.88 | 5.01 | 4.8000999 | 157756 |
| 1738194000 | 4.89 | 0.03 | 0.62 | 4.85 | 5 | 4.8 | 153670 |
| 1738107600 | 4.86 | 0.02 | 0.41 | 4.82 | 4.86 | 4.6303 | 187008 |
| 1738021200 | 4.84 | -0.08 | -1.63 | 4.94 | 5.03 | 4.74 | 179970 |
| 1737762000 | 4.92 | -0.39 | -7.34 | 5.01 | 5.12 | 4.89 | 245395 |
| 1737675600 | 5.3099999 | 0 | 0.00 | 5.3099999 | 5.3099999 | 5.3099999 | 0 |
| 1737589200 | 5.3099999 | 0.09 | 1.72 | 5.21 | 5.5 | 5.21 | 213223 |
| 1737502800 | 5.22 | 0.21 | 4.19 | 5.07 | 5.48 | 5 | 311081 |
| 1737157200 | 5.01 | 0 | 0.00 | 5.05 | 5.1777 | 4.96 | 233794 |
| 1737070800 | 5.01 | 0.19 | 3.94 | 4.86 | 5.05 | 4.6901 | 314548 |
| 1736984400 | 4.82 | 0.15 | 3.21 | 4.63 | 4.86 | 4.63 | 186844 |
| 1736898000 | 4.67 | -0.1 | -2.10 | 4.88 | 4.949 | 4.61 | 338950 |
| 1736811600 | 4.7699999 | -0.12 | -2.45 | 4.9 | 4.9 | 4.63 | 238288 |
| 1736552400 | 4.89 | -0.27 | -5.23 | 4.96 | 5.1 | 4.8317 | 284172 |
| 1736379600 | 5.16 | 0.11 | 2.18 | 4.955 | 5.2699999 | 4.65 | 524162 |
| 1736293200 | 5.05 | -0.3 | -5.61 | 5.55 | 5.55 | 4.7701 | 4255540 |
| 1736206800 | 5.35 | -0.04 | -0.74 | 5.5 | 5.55 | 5.3099999 | 182692 |
| 1735947600 | 5.39 | 0.28 | 5.48 | 5.17 | 5.6 | 5.17 | 227678 |
| 1735861200 | 5.11 | 0.08 | 1.59 | 5.005 | 5.44 | 5.005 | 225742 |
| 1735688400 | 5.03 | -0.05 | -0.98 | 5.14 | 5.3211 | 4.85 | 267963 |
| 1735602000 | 5.08 | -0.19 | -3.61 | 5.215 | 5.305 | 5.04 | 177445 |
| 1735342800 | 5.2699999 | 0.11 | 2.13 | 5.225 | 5.34 | 5.03 | 316360 |
| 1735256400 | 5.16 | 0.15 | 2.99 | 5.17 | 5.25 | 4.86 | 330311 |
| 1735077840 | 5.01 | 0.55 | 12.33 | 4.43 | 5.11 | 4.3829 | 281777 |
| 1734997200 | 4.46 | 0.09 | 2.06 | 4.42 | 4.49 | 4.21 | 212068 |
| 1734738000 | 4.37 | -0.03 | -0.68 | 4.45 | 4.53 | 4.3 | 324847 |
| 1734651600 | 4.4 | -0.31 | -6.58 | 4.66 | 4.6994999 | 4.38 | 366844 |
| 1734565200 | 4.71 | -0.4 | -7.83 | 5.13 | 5.21 | 4.6602 | 356472 |
| 1734478800 | 5.11 | 0.11 | 2.20 | 5.03 | 5.2 | 4.76 | 315010 |
| 1734392400 | 5 | -0.31 | -5.84 | 5.18 | 5.3564999 | 5 | 381560 |
| 1734133200 | 5.3099999 | -0.25 | -4.50 | 5.5172 | 5.6 | 5.2001 | 298701 |
| 1734046800 | 5.5599999 | -0.4 | -6.71 | 6.08 | 6.37 | 5.5199999 | 399844 |
| 1733960400 | 5.96 | 0.3 | 5.30 | 5.6715 | 6 | 5.2412 | 382011 |
| 1733874000 | 5.66 | -0.07 | -1.22 | 5.73 | 5.76 | 5.54 | 278255 |
| 1733787600 | 5.73 | -0.27 | -4.50 | 5.9909 | 6.1485 | 5.72 | 215754 |
| 1733528400 | 6 | 0.18 | 3.09 | 6 | 6.25 | 5.78 | 257456 |
| 1733442000 | 5.82 | -0.16 | -2.68 | 6.0098 | 6.17 | 5.75 | 324848 |
| 1733355600 | 5.98 | -0.41 | -6.42 | 6.575 | 6.6133 | 5.94 | 439681 |
| 1733269200 | 6.39 | -0.89 | -12.23 | 7.17 | 7.22 | 6.34 | 469859 |
| 1733182800 | 7.28 | 0.57 | 8.49 | 6.81 | 7.39 | 6.81 | 375428 |
| 1732917840 | 6.71 | 0.17 | 2.60 | 6.6 | 6.75 | 6.53 | 65434 |
| 1732750800 | 6.54 | -0.02 | -0.30 | 6.7 | 6.75 | 6.36 | 175031 |
| 1732664400 | 6.5599999 | -0.51 | -7.21 | 6.88 | 7.03 | 6.45 | 257692 |
| 1732578000 | 7.07 | 0.42 | 6.32 | 6.8437 | 7.52 | 6.84 | 373881 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
